Regencell Bioscience Holdings Limited - RGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.14	16	16	18.15	13.14	1.11M
December 03, 2025	12.68	13.01	13.01	13.72	12.48	245,733
December 02, 2025	11.74	12.34	12.34	14.18	11.74	384,836
December 01, 2025	11.51	11.95	11.95	12.25	10.5	131,200
November 28, 2025	11.41	11.53	11.53	12.48	11.41	166,819
November 26, 2025	11.25	11.11	11.11	11.54	11.11	93,775
November 25, 2025	11.5	11.28	11.28	11.69	10.33	239,525
November 24, 2025	12.5	11.68	11.68	13.14	11.11	225,589
November 21, 2025	12.46	12.48	12.48	12.88	12.21	116,900
November 20, 2025	13.19	12.62	12.55	13.26	12.29	111,913
November 19, 2025	12.97	12.87	12.87	13.33	12.2	110,037
November 18, 2025	12.6	13.09	13.09	13.48	12.6	67,829
November 17, 2025	12.6	12.93	12.93	13.05	12.6	74,492
November 14, 2025	12.59	12.6	12.6	13.29	12.59	83,600
November 13, 2025	13.79	13	13	13.9	13	86,400
November 12, 2025	14.33	13.68	13.68	14.42	13.68	137,527
November 11, 2025	13.11	14.54	14.54	14.54	13.11	150,366
November 10, 2025	13.5	13.83	13.83	14.9	13.49	135,866
November 07, 2025	13	13.02	13.02	13.31	12.6	100,024
November 06, 2025	13.15	13.26	13.26	13.56	13.11	56,363
November 05, 2025	13.07	13.1	13.1	13.51	12.61	84,440
November 04, 2025	13	13.13	13.13	13.7	12.6	214,851
November 03, 2025	16.89	13.56	13.56	16.89	13.56	253,500
October 31, 2025	16.48	16.65	16.65	16.92	16.32	60,810
October 30, 2025	16.23	16.35	16.35	16.92	15.79	98,034
October 29, 2025	17.23	16.61	16.64	17.25	16.41	103,071
October 28, 2025	16.5	17.27	17.27	17.45	16.3	70,642
October 27, 2025	17.19	16.51	16.51	17.19	16.37	129,970
October 24, 2025	16.28	15.9	15.9	16.36	15.83	58,596
October 23, 2025	15.55	16.02	16.02	16.38	15.2	98,573
October 22, 2025	16	15.75	15.75	16.3	15.05	195,888
October 21, 2025	16.96	16.03	16.03	17.49	16.03	137,603
October 20, 2025	17.5	16.96	16.96	17.88	16	193,101
October 17, 2025	17.73	17.61	17.61	18.04	17.4	68,091
October 16, 2025	18.14	17.95	17.95	19	17.81	123,694
October 15, 2025	17.4	18.76	18.76	19.3	17.25	338,407
October 14, 2025	17	17.22	17.22	17.71	16.62	132,830
October 13, 2025	16.77	17.99	17.99	18.18	16.33	257,941
October 10, 2025	18.38	16.81	16.81	18.81	16.51	238,378
October 09, 2025	19.5	18.44	18.44	19.75	18.44	127,619
October 08, 2025	20	19.4	19.4	20	18.21	346,328
October 07, 2025	17.97	20.05	20.05	21.75	17.4	821,875
October 06, 2025	17.1	17.25	17.25	17.38	16.55	148,354
October 03, 2025	16.2	17.1	17.1	17.2	16.2	230,490
October 02, 2025	16.31	16.15	16.15	16.81	15.8	210,953
October 01, 2025	15.35	15.83	15.83	16	15.29	141,000
September 30, 2025	15.8	15.45	15.45	16.35	15.45	114,757
September 29, 2025	15.12	16.39	16.39	16.39	14.96	296,421
September 26, 2025	15	15.1	15.1	15.36	14.94	64,526
September 25, 2025	15.48	15.14	15.14	15.9	13.58	259,200
September 24, 2025	15	14.58	14.58	15.03	14.5	111,571
September 23, 2025	15.44	14.75	14.75	15.44	14.67	122,432
September 22, 2025	15.7	15.44	15.44	15.7	14.75	163,500
September 19, 2025	15.15	15.64	15.64	15.8	15.12	203,000
September 18, 2025	15.51	15.15	15.15	15.6	14.9	122,600
September 17, 2025	14.6	15.6	15.6	15.73	14.44	337,181
September 16, 2025	14.08	14.31	14.31	14.5	14.08	73,004
September 15, 2025	15	14.35	14.35	15.25	14.2	171,613
September 12, 2025	13.28	14.7	14.7	14.97	13.28	435,575
September 11, 2025	13.22	13.45	13.45	13.57	13.06	103,112

Regencell Bioscience Holdings Limited (RGC) NASDAQ